丰茂股份

sz301459 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

30.66

涨跌幅

-1.06%

成交量

583,200 股

成交额

17,946,738 元

换手率

2.23%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.79	30.66	31.14	30.53	-1.06%	583,200	17,946,738	2.23
2026-10-13	30.40	30.99	31.00	29.56	+1.67%	992,100	30,126,486	3.80
2026-10-12	31.11	30.48	31.11	30.43	-2.06%	439,400	13,469,611	1.68
2026-10-09	31.38	31.12	31.45	29.92	+0.00%	833,200	25,466,216	3.19
2026-10-08	31.37	31.12	31.79	30.91	-0.26%	563,400	17,622,268	2.16
2026-09-30	31.79	31.20	31.93	31.08	-1.45%	539,500	16,888,542	2.07
2026-09-29	31.30	31.66	31.94	31.30	+0.48%	465,900	14,764,058	1.79
2026-09-28	31.86	31.51	32.03	31.17	-1.04%	719,200	22,641,642	2.76
2026-09-24	32.01	31.84	32.60	31.83	-1.06%	737,000	23,758,162	2.82
2026-09-23	32.18	32.18	32.38	31.99	-0.25%	590,900	18,990,600	2.26
2026-09-22	32.57	32.26	32.65	32.20	-0.55%	657,100	21,298,234	2.52
2026-09-21	32.55	32.44	32.84	32.37	-0.34%	797,200	25,970,884	3.05
2026-09-18	32.40	32.55	32.85	32.40	+0.34%	817,600	26,669,612	3.13
2026-09-17	32.15	32.44	32.63	31.80	+1.00%	799,400	25,792,210	3.06
2026-09-16	31.69	32.12	32.27	31.61	+1.23%	577,300	18,489,678	2.21
2026-09-15	32.22	31.73	32.36	31.68	-1.73%	601,900	19,220,308	2.31
2026-09-14	32.03	32.29	32.38	31.60	+0.91%	687,300	22,056,206	2.63
2026-09-11	32.02	32.00	32.16	31.12	-0.53%	1,185,600	37,577,008	4.54
2026-09-10	32.65	32.17	32.65	32.12	-1.83%	1,055,500	34,039,460	4.04
2026-09-09	32.58	32.77	32.78	32.00	+0.96%	1,181,700	38,252,984	4.53
2026-09-08	32.19	32.46	32.70	31.78	+0.81%	1,119,000	36,027,152	4.29
2026-09-07	31.90	32.20	32.47	31.89	+1.07%	765,800	24,658,326	2.93
2026-09-04	32.40	31.86	32.89	31.70	-1.18%	1,212,600	39,281,084	4.65
2026-09-03	32.28	32.24	32.56	31.85	+0.25%	1,018,600	32,819,600	3.90
2026-09-02	31.99	32.16	32.17	31.60	+0.25%	856,200	27,316,128	3.28
2026-09-01	31.61	32.08	32.47	31.60	+0.82%	1,039,900	33,405,016	3.98
2026-08-31	31.41	31.82	31.83	31.31	+0.82%	905,500	28,664,792	3.47
2026-08-28	31.90	31.56	31.90	31.51	-0.44%	808,400	25,574,628	3.10
2026-08-27	31.61	31.70	31.89	31.37	+0.32%	837,700	26,517,808	3.21
2026-08-26	31.43	31.60	31.88	31.42	-0.47%	852,300	26,938,778	3.27

需要全历史数据与程序化访问？查看丰茂股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301459 获取全部历史日线。